Tyson Foods, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	51.010	51.550	50.620	51.410	49.664	2,484,200
2025-10-30	50.590	51.550	50.560	51.410	49.664	2,743,600
2025-10-29	51.690	51.760	50.650	50.720	48.997	2,867,300
2025-10-28	51.910	52.640	51.530	52.140	50.369	2,454,600
2025-10-27	51.470	52.190	51.260	52.090	50.321	2,449,900
2025-10-24	51.800	52.050	51.050	51.380	49.635	2,410,500
2025-10-23	52.500	52.700	51.590	51.810	50.050	2,139,800
2025-10-22	52.280	53.240	51.930	52.720	50.929	2,919,100
2025-10-21	52.480	52.750	52.280	52.350	50.572	1,754,800
2025-10-20	52.540	52.720	52.160	52.480	50.697	2,088,800
2025-10-17	51.990	52.540	51.590	52.480	50.697	2,232,300
2025-10-16	52.810	53.070	51.900	52.160	50.388	2,678,900
2025-10-15	52.750	53.270	52.540	52.810	51.016	2,084,200
2025-10-14	51.580	52.930	51.070	52.850	51.055	3,119,300
2025-10-13	51.710	52.210	51.500	52.100	50.330	3,280,300
2025-10-10	51.780	52.140	51.530	52.100	50.330	3,272,600
2025-10-09	52.610	52.610	51.570	51.580	49.828	3,130,200
2025-10-08	54.090	54.160	52.290	52.420	50.639	4,312,100
2025-10-07	54.150	54.230	53.050	54.210	52.369	3,347,900
2025-10-06	54.520	54.680	54.090	54.150	52.311	3,232,600
2025-10-03	54.440	54.840	54.420	54.690	52.832	1,619,500
2025-10-02	54.150	54.740	54.050	54.420	52.571	2,850,500
2025-10-01	54.410	54.780	54.290	54.470	52.620	2,493,400
2025-09-30	54.040	54.450	53.440	54.300	52.456	4,233,000
2025-09-29	53.900	54.200	52.960	53.960	52.127	4,082,700
2025-09-26	53.990	54.320	53.870	54.190	52.349	2,311,400
2025-09-25	54.750	54.750	53.700	53.750	51.924	2,543,500
2025-09-24	53.660	54.640	53.640	54.460	52.610	2,245,900
2025-09-23	53.850	54.160	53.560	53.850	52.021	1,988,700
2025-09-22	53.570	54.170	53.290	53.660	51.837	3,168,100
2025-09-19	54.220	54.280	53.590	53.590	51.770	3,710,800
2025-09-18	53.950	54.310	53.750	54.010	52.175	1,995,600
2025-09-17	54.350	54.810	54.060	54.120	52.282	2,303,200
2025-09-16	54.050	54.620	53.790	54.340	52.494	2,944,500
2025-09-15	55.280	55.380	53.910	54.000	52.166	2,712,000
2025-09-12	56.020	56.070	55.110	55.130	53.257	2,357,200
2025-09-11	55.770	56.430	55.550	56.080	54.175	2,932,600
2025-09-10	55.600	55.680	54.820	55.420	53.537	2,197,200
2025-09-09	55.700	56.080	55.600	55.840	53.943	2,235,400
2025-09-08	55.770	56.070	55.360	55.900	54.001	2,860,600
2025-09-05	56.110	56.680	55.700	56.200	54.291	2,013,500
2025-09-04	56.500	56.570	55.970	56.180	54.272	1,946,100
2025-09-03	56.370	56.540	55.410	56.350	54.436	3,287,100
2025-09-02	56.720	56.900	56.150	56.540	54.619	2,675,000
2025-08-29	55.860	56.870	55.730	56.780	54.851	2,591,500
2025-08-28	57.420	57.440	55.510	56.120	53.731	3,289,900
2025-08-27	57.090	57.550	57.020	57.430	54.985	1,869,000
2025-08-26	57.250	57.490	56.880	57.230	54.793	4,071,100
2025-08-25	57.400	57.550	56.960	57.460	55.014	2,159,800
2025-08-22	57.330	57.750	57.140	57.610	55.157	1,986,800
2025-08-21	56.490	57.180	56.110	56.970	54.544	1,841,300
2025-08-20	57.010	57.530	56.300	56.580	54.171	2,398,800
2025-08-19	56.260	56.870	56.130	56.710	54.296	2,222,700
2025-08-18	56.810	56.930	55.850	56.070	53.683	2,706,900
2025-08-15	56.510	57.090	56.300	56.800	54.382	1,971,800
2025-08-14	57.270	57.520	55.950	56.300	53.903	2,392,000
2025-08-13	56.170	57.740	56.150	57.690	55.234	2,587,500
2025-08-12	56.650	57.080	56.000	56.440	54.037	2,794,300
2025-08-11	57.040	57.280	56.180	56.680	54.267	2,137,700
2025-08-08	56.580	57.310	56.370	57.040	54.612	2,497,300

← NewerPage 5 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
1997-02-18	3:2
1991-04-16	2:1

Dividends

Ex-date	Amount
2026-09-01	0.5100 USD
2026-06-01	0.5100 USD
2026-02-27	0.5100 USD
2025-12-01	0.5100 USD
2025-08-29	0.5000 USD
2025-05-30	0.5000 USD
2025-02-28	0.5000 USD
2024-11-29	0.5000 USD
2024-08-30	0.4900 USD
2024-05-31	0.4900 USD
2024-02-29	0.4900 USD
2023-11-30	0.4900 USD
2023-08-31	0.4800 USD
2023-05-31	0.4800 USD
2023-02-28	0.4800 USD
2022-11-30	0.4800 USD
2022-08-31	0.4600 USD
2022-05-31	0.4600 USD
2022-02-28	0.4600 USD
2021-11-30	0.4600 USD
2021-08-31	0.4450 USD
2021-05-28	0.4450 USD
2021-02-26	0.4450 USD
2020-11-30	0.4450 USD
2020-08-31	0.4200 USD
2020-05-29	0.4200 USD
2020-02-27	0.4200 USD
2019-11-27	0.4200 USD
2019-11-26	0.3750 USD
2019-08-29	0.3750 USD
2019-05-30	0.3750 USD
2019-02-28	0.3750 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.